ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
223220/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250806,160741,53,100.00,KONEX,,,N,N,N,N, ,N,282,34,2,13.71,282,1,50.00,282,282,282,285,211,248,282.00,0.90,0,0,304,276,262,234,220,269,227,46,37,100,140,1,1,46051176,130,-47.00,-35.25,12,0.00,-6.00,-8.00,800,20240805,-64.75,71,20250703,297.18,700,-59.71,20250604,71,297.18,20250703,700,-59.71,20250604,71,297.18,20250703,0.00,Y,223220,100,46 억,,412995,N,N,0,N,02,N
20250806,150753,53,100.00,KONEX,,,N,N,N,N, ,N,282,34,2,13.71,282,1,50.00,282,282,282,285,211,248,282.00,0.90,0,0,304,276,262,234,220,269,227,46,37,100,140,1,1,46051176,130,-47.00,-35.25,12,0.00,-6.00,-8.00,800,20240805,-64.75,71,20250703,297.18,700,-59.71,20250604,71,297.18,20250703,700,-59.71,20250604,71,297.18,20250703,0.00,Y,223220,100,46 억,,412995,N,N,0,N,02,N
20250806,140755,53,100.00,KONEX,,,N,N,N,N, ,N,282,34,2,13.71,282,1,50.00,282,282,282,285,211,248,282.00,0.90,0,0,304,276,262,234,220,269,227,46,37,100,140,1,1,46051176,130,-47.00,-35.25,12,0.00,-6.00,-8.00,800,20240805,-64.75,71,20250703,297.18,700,-59.71,20250604,71,297.18,20250703,700,-59.71,20250604,71,297.18,20250703,0.00,Y,223220,100,46 억,,412995,N,N,0,N,02,N
20250806,130753,53,100.00,KONEX,,,N,N,N,N, ,N,282,34,2,13.71,282,1,50.00,282,282,282,285,211,248,282.00,0.90,0,0,304,276,262,234,220,269,227,46,37,100,140,1,1,46051176,130,-47.00,-35.25,12,0.00,-6.00,-8.00,800,20240805,-64.75,71,20250703,297.18,700,-59.71,20250604,71,297.18,20250703,700,-59.71,20250604,71,297.18,20250703,0.00,Y,223220,100,46 억,,412995,N,N,0,N,02,N
20250806,120750,53,100.00,KONEX,,,N,N,N,N, ,N,282,34,2,13.71,282,1,50.00,282,282,282,285,211,248,282.00,0.90,0,0,304,276,262,234,220,269,227,46,37,100,140,1,1,46051176,130,-47.00,-35.25,12,0.00,-6.00,-8.00,800,20240805,-64.75,71,20250703,297.18,700,-59.71,20250604,71,297.18,20250703,700,-59.71,20250604,71,297.18,20250703,0.00,Y,223220,100,46 억,,412995,N,N,0,N,02,N
20250806,110756,53,100.00,KONEX,,,N,N,N,N, ,N,282,34,2,13.71,282,1,50.00,282,282,282,285,211,248,282.00,0.90,0,0,304,276,262,234,220,269,227,46,37,100,140,1,1,46051176,130,-47.00,-35.25,12,0.00,-6.00,-8.00,800,20240805,-64.75,71,20250703,297.18,700,-59.71,20250604,71,297.18,20250703,700,-59.71,20250604,71,297.18,20250703,0.00,Y,223220,100,46 억,,412995,N,N,0,N,02,N
20250806,100753,53,100.00,KONEX,,,N,N,N,N, ,N,282,34,2,13.71,282,1,50.00,282,282,282,285,211,248,282.00,0.90,0,0,304,276,262,234,220,269,227,46,37,100,140,1,1,46051176,130,-47.00,-35.25,12,0.00,-6.00,-8.00,800,20240805,-64.75,71,20250703,297.18,700,-59.71,20250604,71,297.18,20250703,700,-59.71,20250604,71,297.18,20250703,0.00,Y,223220,100,46 억,,412995,N,N,0,N,02,N
20250806,090750,53,100.00,KONEX,,,N,N,N,N, ,N,248,0,3,0.00,0,0,0.00,0,0,0,285,211,248,0.00,0.90,0,0,304,276,262,234,220,269,227,46,37,100,140,1,1,46051176,114,-41.33,-31.00,12,0.00,-6.00,-8.00,800,20240805,-69.00,71,20250703,249.30,700,-64.57,20250604,71,249.30,20250703,700,-64.57,20250604,71,249.30,20250703,0.00,Y,223220,100,46 억,,412995,N,N,0,N,02,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250806 160741 53 100.00 KONEX N N N N N 282 34 2 13.71 282 1 50.00 282 282 282 285 211 248 282.00 0.90 0 0 304 276 262 234 220 269 227 46 37 100 140 1 1 46051176 130 -47.00 -35.25 12 0.00 -6.00 -8.00 800 20240805 -64.75 71 20250703 297.18 700 -59.71 20250604 71 297.18 20250703 700 -59.71 20250604 71 297.18 20250703 0.00 Y 223220 100 46 억 412995 N N 0 N 02 N
3 20250806 150753 53 100.00 KONEX N N N N N 282 34 2 13.71 282 1 50.00 282 282 282 285 211 248 282.00 0.90 0 0 304 276 262 234 220 269 227 46 37 100 140 1 1 46051176 130 -47.00 -35.25 12 0.00 -6.00 -8.00 800 20240805 -64.75 71 20250703 297.18 700 -59.71 20250604 71 297.18 20250703 700 -59.71 20250604 71 297.18 20250703 0.00 Y 223220 100 46 억 412995 N N 0 N 02 N
4 20250806 140755 53 100.00 KONEX N N N N N 282 34 2 13.71 282 1 50.00 282 282 282 285 211 248 282.00 0.90 0 0 304 276 262 234 220 269 227 46 37 100 140 1 1 46051176 130 -47.00 -35.25 12 0.00 -6.00 -8.00 800 20240805 -64.75 71 20250703 297.18 700 -59.71 20250604 71 297.18 20250703 700 -59.71 20250604 71 297.18 20250703 0.00 Y 223220 100 46 억 412995 N N 0 N 02 N
5 20250806 130753 53 100.00 KONEX N N N N N 282 34 2 13.71 282 1 50.00 282 282 282 285 211 248 282.00 0.90 0 0 304 276 262 234 220 269 227 46 37 100 140 1 1 46051176 130 -47.00 -35.25 12 0.00 -6.00 -8.00 800 20240805 -64.75 71 20250703 297.18 700 -59.71 20250604 71 297.18 20250703 700 -59.71 20250604 71 297.18 20250703 0.00 Y 223220 100 46 억 412995 N N 0 N 02 N
6 20250806 120750 53 100.00 KONEX N N N N N 282 34 2 13.71 282 1 50.00 282 282 282 285 211 248 282.00 0.90 0 0 304 276 262 234 220 269 227 46 37 100 140 1 1 46051176 130 -47.00 -35.25 12 0.00 -6.00 -8.00 800 20240805 -64.75 71 20250703 297.18 700 -59.71 20250604 71 297.18 20250703 700 -59.71 20250604 71 297.18 20250703 0.00 Y 223220 100 46 억 412995 N N 0 N 02 N
7 20250806 110756 53 100.00 KONEX N N N N N 282 34 2 13.71 282 1 50.00 282 282 282 285 211 248 282.00 0.90 0 0 304 276 262 234 220 269 227 46 37 100 140 1 1 46051176 130 -47.00 -35.25 12 0.00 -6.00 -8.00 800 20240805 -64.75 71 20250703 297.18 700 -59.71 20250604 71 297.18 20250703 700 -59.71 20250604 71 297.18 20250703 0.00 Y 223220 100 46 억 412995 N N 0 N 02 N
8 20250806 100753 53 100.00 KONEX N N N N N 282 34 2 13.71 282 1 50.00 282 282 282 285 211 248 282.00 0.90 0 0 304 276 262 234 220 269 227 46 37 100 140 1 1 46051176 130 -47.00 -35.25 12 0.00 -6.00 -8.00 800 20240805 -64.75 71 20250703 297.18 700 -59.71 20250604 71 297.18 20250703 700 -59.71 20250604 71 297.18 20250703 0.00 Y 223220 100 46 억 412995 N N 0 N 02 N
9 20250806 090750 53 100.00 KONEX N N N N N 248 0 3 0.00 0 0 0.00 0 0 0 285 211 248 0.00 0.90 0 0 304 276 262 234 220 269 227 46 37 100 140 1 1 46051176 114 -41.33 -31.00 12 0.00 -6.00 -8.00 800 20240805 -69.00 71 20250703 249.30 700 -64.57 20250604 71 249.30 20250703 700 -64.57 20250604 71 249.30 20250703 0.00 Y 223220 100 46 억 412995 N N 0 N 02 N